| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,361 | 2,401 | 2,350 | 2,360 | 12,700 | -35 | 99% | 100% | 138% | ▼▼▼▼ | 99% | 106% | 101% | 94% | 101% |
| 20240726 | 2,369 | 2,380 | 2,355 | 2,355 | 6,900 | -5 | 100% | 99% | 54% | ▼▼▼▼▼ | 101% | 104% | 100% | 95% | 101% |
| 20240729 | 2,380 | 2,410 | 2,355 | 2,402 | 8,900 | 47 | 102% | 101% | 129% | ▲ | 102% | 97% | 100% | 97% | 103% |
| 20240730 | 2,392 | 2,446 | 2,366 | 2,446 | 18,500 | 44 | 102% | 102% | 208% | ▲▲ | 104% | 91% | 100% | 99% | 105% |
| 20240731 | 2,402 | 2,500 | 2,402 | 2,500 | 14,200 | 54 | 102% | 104% | 77% | ▲▲▲ | 97% | 86% | 94% | 100% | 107% |
| 20240801 | 2,550 | 2,560 | 2,456 | 2,477 | 31,100 | -23 | 99% | 97% | 219% | ▼ | 96% | 90% | 99% | 99% | 106% |
| 20240802 | 2,427 | 2,427 | 2,302 | 2,322 | 32,400 | -155 | 94% | 96% | 104% | ▼▼ | 95% | 97% | 105% | 93% | 100% |
| 20240805 | 2,285 | 2,301 | 2,100 | 2,181 | 30,800 | -141 | 94% | 95% | 95% | ▼▼▼ | 101% | 107% | 112% | 87% | 100% |
| 20240806 | 2,131 | 2,257 | 2,131 | 2,157 | 19,800 | -24 | 99% | 101% | 64% | ▼▼▼▼ | 103% | 108% | 113% | 86% | 100% |
| 20240807 | 2,125 | 2,254 | 2,110 | 2,191 | 15,000 | 34 | 102% | 103% | 76% | ▲ | 100% | 107% | 111% | 88% | 102% |
| 20240808 | 2,152 | 2,195 | 2,140 | 2,145 | 17,600 | -46 | 98% | 100% | 117% | ▼ | 99% | 105% | 108% | 86% | 100% |
| 20240809 | 2,226 | 2,252 | 2,195 | 2,212 | 26,900 | 67 | 103% | 99% | 153% | ▲ | 103% | 106% | 108% | 88% | 103% |
| 20240813 | 2,212 | 2,278 | 2,212 | 2,275 | 5,400 | 63 | 103% | 103% | 20% | ▲▲ | 100% | 102% | 104% | 91% | 106% |
| 20240814 | 2,300 | 2,300 | 2,264 | 2,294 | 4,100 | 19 | 101% | 100% | 76% | ▲▲▲ | 100% | 102% | 105% | 92% | 107% |
| 20240815 | 2,288 | 2,294 | 2,265 | 2,286 | 9,400 | -8 | 100% | 100% | 229% | ▼ | 102% | 103% | 104% | 91% | 107% |
| 20240816 | 2,300 | 2,348 | 2,294 | 2,348 | 9,100 | 62 | 103% | 102% | 97% | ▲ | 97% | 101% | 101% | 94% | 109% |
| 20240819 | 2,363 | 2,366 | 2,269 | 2,284 | 9,600 | -64 | 97% | 97% | 105% | ▼ | 100% | 102% | 102% | 91% | 106% |
| 20240820 | 2,334 | 2,338 | 2,297 | 2,337 | 8,700 | 53 | 102% | 100% | 91% | ▲ | 99% | 102% | 102% | 93% | 109% |
| 20240821 | 2,350 | 2,352 | 2,324 | 2,335 | 2,300 | -2 | 100% | 99% | 26% | ▼ | 100% | 99% | 103% | 93% | 109% |
| 20240822 | 2,385 | 2,385 | 2,356 | 2,374 | 2,800 | 39 | 102% | 100% | 122% | ▲ | 101% | 100% | 105% | 95% | 111% |
| 20240823 | 2,374 | 2,403 | 2,372 | 2,389 | 7,900 | 15 | 101% | 101% | 282% | ▲▲ | 98% | 99% | 105% | 96% | 111% |
| 20240826 | 2,432 | 2,432 | 2,382 | 2,390 | 8,800 | 1 | 100% | 98% | 111% | ▲▲▲ | 99% | 100% | 107% | 96% | 111% |
| 20240827 | 2,387 | 2,420 | 2,358 | 2,369 | 7,400 | -21 | 99% | 99% | 84% | ▼ | 101% | 102% | 112% | 95% | 110% |
| 20240828 | 2,351 | 2,371 | 2,307 | 2,371 | 9,500 | 2 | 100% | 101% | 128% | ▲ | 100% | 101% | 111% | 95% | 111% |
| 20240829 | 2,371 | 2,379 | 2,337 | 2,366 | 10,300 | -5 | 100% | 100% | 108% | ▼ | 101% | 99% | 111% | 96% | 110% |
| 20240830 | 2,375 | 2,396 | 2,358 | 2,396 | 9,200 | 30 | 101% | 101% | 89% | ▲ | 98% | 98% | 110% | 100% | 112% |
| 20240902 | 2,398 | 2,398 | 2,330 | 2,361 | 11,000 | -35 | 99% | 98% | 120% | ▼ | 100% | 100% | 110% | 99% | 110% |
| 20240903 | 2,384 | 2,415 | 2,383 | 2,392 | 7,000 | 31 | 101% | 100% | 64% | ▲ | 99% | 100% | 110% | 100% | 112% |
| 20240904 | 2,385 | 2,399 | 2,341 | 2,353 | 11,700 | -39 | 98% | 99% | 167% | ▼ | 101% | 101% | 114% | 98% | 110% |
| 20240905 | 2,332 | 2,381 | 2,332 | 2,356 | 10,200 | 3 | 100% | 101% | 87% | ▲ | 100% | 100% | 113% | 98% | 110% |
| 20240906 | 2,356 | 2,360 | 2,330 | 2,358 | 5,700 | 2 | 100% | 100% | 56% | ▲▲ | 101% | 100% | 114% | 98% | 107% |
| 20240909 | 2,346 | 2,381 | 2,320 | 2,379 | 13,200 | 21 | 101% | 101% | 232% | ▲▲▲ | 99% | 100% | 112% | 99% | 105% |
| 20240910 | 2,379 | 2,379 | 2,331 | 2,358 | 8,600 | -21 | 99% | 99% | 65% | ▼ | 99% | 103% | 114% | 98% | 103% |
| 20240911 | 2,336 | 2,354 | 2,277 | 2,312 | 13,300 | -46 | 98% | 99% | 155% | ▼▼ | 100% | 104% | 113% | 96% | 101% |
| 20240912 | 2,357 | 2,363 | 2,315 | 2,346 | 8,200 | 34 | 101% | 100% | 62% | ▲ | 100% | 106% | 113% | 98% | 103% |
| 20240913 | 2,360 | 2,378 | 2,328 | 2,352 | 16,500 | 6 | 100% | 100% | 201% | ▲▲ | 100% | 107% | 112% | 98% | 103% |
| 20240917 | 2,382 | 2,408 | 2,335 | 2,371 | 13,900 | 19 | 101% | 100% | 84% | ▲▲▲ | 100% | 106% | 111% | 99% | 103% |
| 20240918 | 2,405 | 2,409 | 2,371 | 2,408 | 8,300 | 37 | 102% | 100% | 60% | ▲▲▲▲ | 102% | 109% | 111% | 100% | 104% |
| 20240919 | 2,408 | 2,453 | 2,408 | 2,452 | 15,100 | 44 | 102% | 102% | 182% | ▲▲▲▲▲ | 101% | 106% | 108% | 100% | 106% |
| 20240920 | 2,480 | 2,516 | 2,471 | 2,500 | 24,500 | 48 | 102% | 101% | 162% | ▲▲▲▲▲▲ | 101% | 101% | 102% | 100% | 108% |
| 20240924 | 2,527 | 2,558 | 2,514 | 2,555 | 10,700 | 55 | 102% | 101% | 44% | ▲▲▲▲▲▲▲ | 99% | 100% | 100% | 100% | 111% |
| 20240925 | 2,563 | 2,563 | 2,523 | 2,528 | 9,100 | -27 | 99% | 99% | 85% | ▼ | 103% | 101% | 101% | 99% | 109% |
| 20240926 | 2,544 | 2,627 | 2,544 | 2,627 | 35,500 | 99 | 104% | 103% | 390% | ▲ | 97% | 99% | 97% | 100% | 114% |
| 20240927 | 2,634 | 2,650 | 2,546 | 2,546 | 18,600 | -81 | 97% | 97% | 52% | ▼ | 100% | 105% | 102% | 97% | 110% |
| 20240930 | 2,523 | 2,559 | 2,516 | 2,534 | 15,200 | -12 | 100% | 100% | 82% | ▼▼ | 101% | 106% | 102% | 96% | 110% |
| 20241001 | 2,523 | 2,576 | 2,522 | 2,558 | 13,900 | 24 | 101% | 101% | 91% | ▲ | 100% | 105% | 101% | 97% | 111% |
| 20241002 | 2,547 | 2,598 | 2,547 | 2,557 | 11,300 | -1 | 100% | 100% | 81% | ▼ | 101% | 99% | 99% | 97% | 111% |
| 20241003 | 2,600 | 2,650 | 2,587 | 2,614 | 11,400 | 57 | 102% | 101% | 101% | ▲ | 102% | 97% | 98% | 100% | 113% |
| 20241004 | 2,612 | 2,666 | 2,605 | 2,653 | 15,600 | 39 | 101% | 102% | 137% | ▲▲ | 101% | 96% | 97% | 100% | 115% |
| 20241007 | 2,640 | 2,670 | 2,616 | 2,668 | 13,100 | 15 | 101% | 101% | 84% | ▲▲▲ | 97% | 95% | 0% | 100% | 115% |
| 20241008 | 2,668 | 2,672 | 2,586 | 2,586 | 7,600 | -82 | 97% | 97% | 58% | ▼ | 97% | 97% | 0% | 97% | 112% |
| 20241009 | 2,605 | 2,605 | 2,535 | 2,535 | 8,200 | -51 | 98% | 97% | 108% | ▼▼ | 100% | 101% | 0% | 95% | 110% |
| 20241010 | 2,535 | 2,554 | 2,512 | 2,537 | 8,000 | 2 | 100% | 100% | 98% | ▲ | 100% | 101% | 0% | 95% | 110% |
| 20241011 | 2,538 | 2,554 | 2,522 | 2,528 | 5,300 | -9 | 100% | 100% | 66% | ▼ | 100% | 102% | 0% | 95% | 108% |
| 20241015 | 2,528 | 2,537 | 2,510 | 2,527 | 5,700 | -1 | 100% | 100% | 108% | ▼▼ | 101% | 102% | 0% | 95% | 107% |
| 20241016 | 2,515 | 2,555 | 2,515 | 2,531 | 4,900 | 4 | 100% | 101% | 86% | ▲ | 101% | 101% | 0% | 95% | 107% |
| 20241017 | 2,540 | 2,587 | 2,540 | 2,565 | 5,900 | 34 | 101% | 101% | 120% | ▲▲ | 98% | 0% | 0% | 96% | 107% |
| 20241018 | 2,588 | 2,588 | 2,547 | 2,547 | 4,300 | -18 | 99% | 98% | 73% | ▼ | 101% | 0% | 0% | 95% | 104% |
| 20241021 | 2,536 | 2,567 | 2,536 | 2,567 | 3,000 | 20 | 101% | 101% | 70% | ▲ | 99% | 0% | 0% | 96% | 103% |
| 20241022 | 2,589 | 2,594 | 2,556 | 2,560 | 4,800 | -7 | 100% | 99% | 160% | ▼ | % | % | % | 96% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 900 | 5,300 | 0 | 2,200 | 900 | 3,100 |
| 2024-10-11 | 900 | 5,800 | 0 | 2,500 | 900 | 3,300 |
| 2024-10-04 | 1,300 | 4,800 | 0 | 2,400 | 1,300 | 2,400 |
| 2024-09-27 | 1,700 | 4,600 | 0 | 2,200 | 1,700 | 2,400 |
| 2024-09-20 | 100 | 6,100 | 0 | 2,300 | 100 | 3,800 |
| 2024-09-13 | 500 | 6,500 | 0 | 2,600 | 500 | 3,900 |
| 2024-09-06 | 300 | 6,000 | 0 | 2,300 | 300 | 3,700 |
| 2024-08-30 | 200 | 6,600 | 0 | 2,300 | 200 | 4,300 |
| 2024-08-23 | 100 | 6,400 | 0 | 2,500 | 100 | 3,900 |
| 2024-08-16 | 0 | 6,400 | 0 | 2,500 | 0 | 3,900 |
| 2024-08-09 | 0 | 6,200 | 0 | 2,400 | 0 | 3,800 |
| 2024-08-02 | 400 | 5,900 | 0 | 1,700 | 400 | 4,200 |
| 2024-07-26 | 200 | 6,300 | 0 | 1,800 | 200 | 4,500 |
| 2024-07-19 | 0 | 6,200 | 0 | 1,600 | 0 | 4,600 |
| 2024-07-12 | 600 | 6,600 | 0 | 1,800 | 600 | 4,800 |
| 2024-07-05 | 600 | 6,600 | 0 | 1,600 | 600 | 5,000 |
| 2024-06-28 | 700 | 9,400 | 0 | 3,700 | 700 | 5,700 |
| 2024-06-21 | 500 | 11,100 | 0 | 4,000 | 500 | 7,100 |
| 2024-06-14 | 500 | 11,900 | 0 | 5,100 | 500 | 6,800 |
| 2024-06-07 | 200 | 14,400 | 0 | 5,600 | 200 | 8,800 |
| 2024-05-31 | 100 | 15,300 | 0 | 5,800 | 100 | 9,500 |
| 2024-05-24 | 200 | 17,400 | 0 | 5,600 | 200 | 11,800 |
| 2024-05-17 | 1,500 | 17,300 | 0 | 6,200 | 1,500 | 11,100 |
| 2024-05-10 | 1,600 | 18,700 | 0 | 8,100 | 1,600 | 10,600 |
| 2024-05-02 | 700 | 16,500 | 0 | 7,700 | 700 | 8,800 |
| 2024-04-26 | 300 | 17,400 | 0 | 8,200 | 300 | 9,200 |
| 2024-04-19 | 300 | 17,500 | 0 | 8,100 | 300 | 9,400 |
| 2024-04-12 | 300 | 15,500 | 0 | 6,800 | 300 | 8,700 |
| 2024-04-05 | 1,500 | 15,200 | 500 | 6,400 | 1,000 | 8,800 |
| 2024-03-29 | 3,000 | 11,500 | 1,600 | 4,400 | 1,400 | 7,100 |
| 2024-03-22 | 91,000 | 12,000 | 88,600 | 6,100 | 2,400 | 5,900 |
| 2024-03-15 | 43,200 | 9,100 | 40,800 | 4,200 | 2,400 | 4,900 |
| 2024-03-08 | 30,400 | 7,700 | 28,000 | 2,900 | 2,400 | 4,800 |
| 2024-03-01 | 11,500 | 7,500 | 9,200 | 3,800 | 2,300 | 3,700 |
| 2024-02-22 | 3,200 | 4,600 | 300 | 2,100 | 2,900 | 2,500 |
| 2024-02-16 | 3,200 | 4,900 | 300 | 2,200 | 2,900 | 2,700 |
| 2024-02-09 | 2,800 | 6,600 | 300 | 2,700 | 2,500 | 3,900 |
| 2024-02-02 | 1,900 | 6,800 | 300 | 1,700 | 1,600 | 5,100 |
| 2024-01-26 | 1,600 | 6,200 | 300 | 1,000 | 1,300 | 5,200 |
| 2024-01-19 | 1,700 | 4,300 | 300 | 1,200 | 1,400 | 3,100 |
| 2024-01-12 | 1,600 | 4,000 | 300 | 1,100 | 1,300 | 2,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | 高速 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240731 | 15:00 | 高速 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 16:00 | 高速 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240517 | 17:00 | 高速 | 取締役の異動に関するお知らせ |
| 20240517 | 17:00 | 高速 | 剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7504 | 1 | ホーム｜株式会社高速 | 2024-10-23 02:24:05 |
| 7504 | 2 | 株主優待制度｜株式会社高速 | 2024-06-21 19:28:44 |
| 7504 | 2 | 投資家の皆様へ｜株式会社高速 | 2024-06-18 08:56:20 |
| 7504 | 2 | ステークホルダーから信頼され、期待される“グッドカンパニー”を目指して｜投資家のための企業情報「アイアールmagazine」web | 2024-06-15 13:14:39 |
| 7504 | 2 | IRニュース｜株式会社高速 | 2024-06-15 13:14:36 |
| 7504 | 3 | 株式会社高速、仙台89ERSと2024-25シーズントップスポンサー契約締結のお知らせ | 2024-10-02 15:30:09 |
| 7504 | 3 | 包みかくさない、包装資材の会社 高速マッチデー「ベガルタ仙台ＶＳブラウブリッツ秋田」サッカーＪ２リーグ公式戦開催のお知らせ | 2024-10-02 15:30:08 |
| 7504 | 3 | 「定禅寺ストリートジャズフェスティバル2024」特別協賛のお知らせ | 2024-09-06 18:31:23 |
| 7504 | 3 | 「仙台オクトーバーフェスト」スペシャルパートナーとして参加のお知らせ | 2024-09-06 18:31:21 |
| 7504 | 3 | 「阪神タイガースvs北海道日本ハムファイターズ」日本生命セ・パ交流戦 冠協賛のお知らせ | 2024-06-18 15:56:58 |